Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	17.28	17.31	17.17	17.29	194,261	+0.05(+0.31%)
Nov 29, 2012	17.13	17.24	17.09	17.23	7,671	+0.11(+0.62%)
Nov 28, 2012	16.92	17.13	16.92	17.13	4,159	+0.08(+0.49%)
Nov 27, 2012	17.05	17.05	17.05	17.05	2,515	+0.09(+0.51%)
Nov 26, 2012	16.97	16.98	16.91	16.96	3,517	+0.14(+0.80%)
Nov 23, 2012	16.85	16.85	16.82	16.82	10,360	+0.09(+0.56%)
Nov 21, 2012	16.53	16.75	16.53	16.73	11,093	+0.06(+0.34%)
Nov 20, 2012	16.38	16.70	16.38	16.67	4,754	+0.15(+0.89%)
Nov 19, 2012	16.50	16.58	16.38	16.53	93,259	+0.21(+1.27%)
Nov 16, 2012	16.29	16.32	16.14	16.32	64,426	-0.02(-0.09%)
Nov 15, 2012	16.33	16.36	16.28	16.33	42,667	-0.05(-0.32%)
Nov 14, 2012	16.53	16.53	16.39	16.39	10,660	-0.13(-0.80%)
Nov 13, 2012	16.43	16.59	16.38	16.52	7,190	-0.03(-0.20%)
Nov 12, 2012	16.56	16.57	16.53	16.55	4,946	+0.05(+0.27%)
Nov 09, 2012	16.47	16.60	16.47	16.51	25,499	+0.05(+0.27%)
Nov 08, 2012	16.40	16.46	16.40	16.46	1,136	-0.14(-0.82%)
Nov 07, 2012	16.64	16.64	16.43	16.60	13,845	-0.21(-1.23%)
Nov 06, 2012	16.80	16.80	16.80	16.80	1,779	+0.11(+0.68%)
Nov 05, 2012	16.64	16.73	16.62	16.69	47,826	-0.07(-0.43%)
Nov 02, 2012	16.82	16.82	16.73	16.76	53,314	+0.11(+0.66%)
Nov 01, 2012	16.66	16.71	16.65	16.65	8,986	+0.14(+0.82%)
Oct 31, 2012	16.51	16.55	16.35	16.52	8,211	+0.15(+0.94%)
Oct 26, 2012	16.33	16.36	16.36	16.36	1,859	+0.03(+0.18%)
Oct 25, 2012	16.38	16.38	16.25	16.33	12,262	+0.03(+0.18%)
Oct 24, 2012	16.42	16.42	16.28	16.30	4,569	-0.04(-0.23%)
Oct 23, 2012	16.25	16.34	16.25	16.34	531	-0.20(-1.22%)
Oct 19, 2012	16.59	16.59	16.54	16.54	3,440	-0.28(-1.67%)
Oct 18, 2012	16.70	16.82	16.70	16.82	13,566	-0.01(-0.04%)
Oct 17, 2012	16.74	16.83	16.72	16.83	1,965	+0.07(+0.43%)
Oct 16, 2012	16.71	16.77	16.70	16.76	8,189	+0.39(+2.39%)
Oct 15, 2012	16.47	16.52	16.37	16.37	5,605	+0.07(+0.42%)
Oct 12, 2012	16.34	16.34	16.30	16.30	7,225	-0.14(-0.87%)
Oct 11, 2012	16.39	16.47	16.39	16.44	4,608	+0.11(+0.67%)
Oct 10, 2012	16.33	16.33	16.33	16.33	531	-0.06(-0.37%)
Oct 09, 2012	16.53	16.53	16.36	16.39	9,788	-0.18(-1.11%)
Oct 08, 2012	16.63	16.64	16.53	16.58	4,707	-0.09(-0.52%)
Oct 05, 2012	16.71	16.73	16.67	16.67	62,208	+0.19(+1.16%)
Oct 04, 2012	16.43	16.47	16.43	16.47	3,129	+0.10(+0.62%)
Oct 03, 2012	16.35	16.44	16.35	16.37	10,086	+0.02(+0.11%)
Oct 02, 2012	16.41	16.41	16.33	16.35	26,325	-0.03(-0.18%)
Oct 01, 2012	16.46	16.46	16.38	16.38	1,716	+0.24(+1.47%)
Sep 28, 2012	16.22	16.24	16.15	16.15	7,390	-0.43(-2.57%)
Sep 27, 2012	16.38	16.57	16.36	16.57	19,104	+0.24(+1.45%)
Sep 26, 2012	16.37	16.39	16.33	16.33	3,724	-0.20(-1.22%)
Sep 25, 2012	16.69	16.69	16.53	16.53	74,573	-0.15(-0.89%)
Sep 24, 2012	16.61	16.71	16.47	16.68	16,820	-0.13(-0.76%)
Sep 21, 2012	16.85	16.86	16.73	16.81	25,251	+0.15(+0.90%)
Sep 20, 2012	16.68	16.74	16.66	16.66	31,707	-0.14(-0.85%)
Sep 19, 2012	16.66	16.80	16.66	16.80	37,067	+0.18(+1.10%)
Sep 18, 2012	16.71	16.71	16.57	16.62	158,641	-0.09(-0.56%)
Sep 17, 2012	16.85	16.85	16.71	16.71	15,364	-0.10(-0.58%)
Sep 14, 2012	16.89	16.89	16.78	16.81	26,120	+0.05(+0.27%)
Sep 13, 2012	16.64	16.84	16.48	16.77	17,720	+0.10(+0.61%)
Sep 12, 2012	16.64	16.68	16.62	16.66	5,844	+0.09(+0.55%)
Sep 11, 2012	16.50	16.60	16.48	16.57	15,354	+0.09(+0.56%)
Sep 10, 2012	16.49	16.54	16.48	16.48	13,391	-0.14(-0.82%)
Sep 07, 2012	16.57	16.63	16.54	16.62	211,294	+0.05(+0.30%)
Sep 06, 2012	16.13	16.57	16.13	16.57	106,134	+0.47(+2.90%)
Sep 05, 2012	16.10	16.16	16.03	16.10	4,359	-0.13(-0.82%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.